Ross Stores (ROST) Options Chain & Prices $147.25 +1.63 (+1.12%) Closing price 04:00 PM EasternExtended Trading$147.83 +0.58 (+0.39%) As of 06:46 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ROST Put and Call Options List 1/15/2027 9/18/2026 6/18/2026 3/20/2026 2/20/2026 1/16/2026 11/21/2025 10/17/2025 10/3/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/22/2025$118.00$0.080Put363231(+0)188.40% (+53.00%)-0.01566268/22/2025$119.00$0.094Put271227(+0)186.17% (+52.81%)-0.018228198/22/2025$120.00$0.111Put2067810585(+1)184.03% (+52.66%)-0.021221368/22/2025$121.00$0.131Put7724394(+0)181.97% (+52.56%)-0.024716358/22/2025$122.00$0.154Put223316617(+0)180.01% (+52.51%)-0.028787488/22/2025$123.00$0.182Put42223219(+208)178.14% (+52.51%)-0.033521198/22/2025$124.00$0.215Put3716513333(+5)176.38% (+52.57%)-0.0390231008/22/2025$125.00$0.253Put7378950245(+7)158.45% (+36.41%)-0.0453881308/22/2025$126.00$0.300Put69223646(+0)173.17% (+52.85%)-0.052738308/22/2025$127.00$0.354Put314422169(+2)171.73% (+53.08%)-0.06119155 Get the Latest News and Ratings for ROST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ross Stores and its competitors with MarketBeat's FREE daily newsletter. 8/22/2025$128.00$0.419Put3161134922(+3)170.42% (+53.36%)-0.070856718/22/2025$128.00$18.053Call3 - 33(+3)170.42% (+53.36%)0.92911818/22/2025$129.00$0.494Put3235515112(+8)169.21% (+53.68%)-0.081867788/22/2025$130.00$0.583Put1,145172213331(+69)215.65% (+101.58%)-0.0943112788/22/2025$130.00$16.218Call129110(+0)168.12% (+54.05%)0.90566458/22/2025$131.00$0.686Put634244918(+17)167.13% (+54.45%)-0.1082982508/22/2025$131.00$15.322Call1 - - 0(+0)167.13% (+54.45%)0.89167618/22/2025$132.00$0.806Put57116591130(+38)162.52% (+51.15%)-0.1238891778/22/2025$133.00$0.943Put16185280(+23)165.41% (+55.26%)-0.141137558/22/2025$134.00$1.100Put219259911(+0)164.66% (+55.65%)-0.160067768/22/2025$135.00$1.279Put702204131101(+64)162.42% (+54.47%)-0.1806662868/22/2025$136.00$1.480Put1,81924023228(+15)163.63% (+56.65%)-0.2029193798/22/2025$136.00$11.117Call2 - - 44(+0)163.31% (+56.33%)0.79705618/22/2025$137.00$1.705Put358381768(+17)162.67% (+56.59%)-0.2267541818/22/2025$138.00$1.956Put515177266249(+32)160.40% (+55.15%)-0.2521191308/22/2025$138.00$9.594Call1 - - 38(+0)162.04% (+56.79%)0.74785618/22/2025$139.00$2.233Put62829112(+2)141.01% (+36.52%)-0.278901458/22/2025$139.00$8.872Call7227018(+0)155.74% (+51.26%)0.72107448/22/2025$140.00$2.539Put1,7325584341364(+17)156.59% (+52.82%)-0.3070063488/22/2025$140.00$8.177Call265 - 71(+0)159.43% (+55.66%)0.692971118/22/2025$141.00$2.873Put617492063(+32)160.14% (+57.03%)-0.3362942318/22/2025$141.00$7.512Call5 - - 54(+0)160.14% (+57.03%)0.66368428/22/2025$142.00$3.237Put106222412(+6)159.54% (+57.05%)-0.366625618/22/2025$142.00$6.876Call21 - 8(+0)159.48% (+57.00%)0.63335528/22/2025$143.00$3.631Put149424340(+20)157.58% (+55.69%)-0.39784778/22/2025$143.00$6.271Call3 - 28(+1)158.81% (+56.92%)0.60214338/22/2025$144.00$4.057Put8252741262052(+21)158.12% (+56.79%)-0.4297572818/22/2025$144.00$5.697Call3448161(+0)158.12% (+56.79%)0.570231178/22/2025$145.00$4.514Put2,060870358339(+212)158.40% (+57.62%)-0.4622075478/22/2025$145.00$5.154Call68315919121(+4)153.44% (+52.66%)0.53779154Trump’s national nightmare is here (Ad)Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger the biggest forced rotation of capital since World War II. They reveal why Trump is mobilizing America’s tech giants… and name the two stocks most likely to soar as trillions shift behind the scenes.Watch the National Emergency broadcast here8/22/2025$146.00$5.002Put285904323(+5)174.25% (+71.54%)-0.494986978/22/2025$146.00$4.643Call1,08318425821(+2)156.64% (+56.39%)0.5050213428/22/2025$147.00$5.522Put2116181(+9)155.84% (+56.12%)-0.52792128/22/2025$147.00$4.164Call1416714522(+18)154.89% (+53.88%)0.472104468/22/2025$148.00$6.073Put303151043(+17)206.98% (+107.80%)-0.56082198/22/2025$148.00$3.715Call1281713128(+69)150.77% (+51.59%)0.439229588/22/2025$149.00$6.655Put17 - 1445(+13)154.06% (+55.43%)-0.59350668/22/2025$149.00$3.297Call952626378(+20)154.83% (+56.21%)0.406572348/22/2025$150.00$7.266Put126981433(+22)153.06% (+55.02%)-0.62583188/22/2025$150.00$2.909Call1,543462191685(+60)152.79% (+54.75%)0.3742991988/22/2025$152.50$2.065Call8766652817(+384)150.18% (+53.76%)0.296381618/22/2025$155.00$10.753Put251785(+5)146.72% (+52.19%)-0.7762948/22/2025$155.00$1.396Call1,318372515296(+17)147.61% (+53.09%)0.2243762458/22/2025$157.50$0.889Call56996101147(-9)142.80% (+50.35%)0.160831548/22/2025$160.00$14.893Put3 - 31(+1)138.73% (+48.25%)-0.89384138/22/2025$160.00$0.529Call2,3081,0152381700(+44)137.39% (+46.91%)0.1082193338/22/2025$162.50$0.296Call1,2266239979(+949)133.45% (+41.94%)0.0682311638/22/2025$165.00$0.159Call3,3033422,051157(+59)131.10% (+42.17%)0.0409142358/22/2025$167.50$0.088Call256574(+74)131.26% (+40.48%)0.024459118/22/2025$170.00$0.054Call5514257(+6)133.19% (+38.35%)0.015774308/22/2025$175.00$0.034Call2031635(+0)145.54% (+38.63%)0.0097048End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Grocery Outlet Options Data Ollie's Bargain Outlet Options Data Urban Outfitters Options Data Burlington Stores Options Data DICK'S Sporting Goods Options Data TJX Companies Options Data Abercrombie & Fitch Options Data Buckle Options Data Foot Locker Options Data American Eagle Outfitters Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ROST) was last updated on 8/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon Musk’s New TechnologyElon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...Paradigm Press | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | SponsoredA grave, grave error.Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...Porter & Company | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ross Stores, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ross Stores With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access